(Login BolsaPT & Canal Forex) |
|
 Gap - [Ticker: GPS] |     | | Última Trade | 26,005 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,015 (+0,058%) | Capitalização Bolsista | 0 | | Bid / Ask | 26,010 x 1.800 - 26,020 x 1.400 | EPS | 0,00 | | Abertura | 26,110 | PER | 0,00% | | Máximo | 26,315 | Pagamento Dividendo | | | Mínimo | 25,720 | Data Ex-Dividendo | | | Fecho Anterior | 25,990 | Yield | | | Volume | 2.814.304 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GPS de 2000-01-01 a 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 15,37 | 16,59 | 15,26 | 16,30 | 14.628.600 | | 2011-08-12 | 00:00:00 | 16,40 | 16,72 | 16,04 | 16,49 | 9.706.900 | | 2011-08-15 | 00:00:00 | 16,64 | 16,72 | 16,17 | 16,43 | 10.711.200 | | 2011-08-16 | 00:00:00 | 16,12 | 16,52 | 16,00 | 16,44 | 8.974.300 | | 2011-08-17 | 00:00:00 | 16,75 | 16,84 | 16,23 | 16,42 | 6.523.900 | | 2011-08-18 | 00:00:00 | 15,92 | 16,05 | 15,39 | 15,52 | 12.157.300 | | 2011-08-19 | 00:00:00 | 16,17 | 16,43 | 15,64 | 15,69 | 15.366.100 | | 2011-08-22 | 00:00:00 | 16,06 | 16,32 | 15,92 | 16,09 | 8.317.200 | | 2011-08-23 | 00:00:00 | 16,11 | 16,50 | 15,94 | 16,46 | 6.981.800 | | 2011-08-24 | 00:00:00 | 16,41 | 16,58 | 16,15 | 16,38 | 6.413.600 | | 2011-08-25 | 00:00:00 | 16,43 | 16,57 | 15,96 | 16,02 | 7.441.200 | | 2011-08-26 | 00:00:00 | 15,93 | 16,46 | 15,74 | 16,28 | 6.881.800 | | 2011-08-29 | 00:00:00 | 16,56 | 16,74 | 16,44 | 16,74 | 4.345.200 | | 2011-08-30 | 00:00:00 | 16,67 | 16,83 | 16,41 | 16,72 | 4.528.700 | | 2011-08-31 | 00:00:00 | 16,83 | 17,06 | 16,43 | 16,52 | 7.348.100 | | 2011-09-01 | 00:00:00 | 15,96 | 16,31 | 15,94 | 16,03 | 12.146.200 | | 2011-09-02 | 00:00:00 | 15,79 | 15,92 | 15,52 | 15,60 | 5.782.200 | | 2011-09-06 | 00:00:00 | 15,08 | 15,81 | 15,08 | 15,69 | 11.735.000 | | 2011-09-07 | 00:00:00 | 15,90 | 16,39 | 15,81 | 16,28 | 6.040.600 | | 2011-09-08 | 00:00:00 | 16,22 | 16,31 | 15,96 | 16,01 | 9.766.800 | | 2011-09-09 | 00:00:00 | 15,84 | 16,20 | 15,84 | 16,00 | 9.428.600 | | 2011-09-12 | 00:00:00 | 15,77 | 16,21 | 15,75 | 16,20 | 7.960.000 | | 2011-09-13 | 00:00:00 | 16,29 | 16,67 | 16,19 | 16,37 | 7.611.700 | | 2011-09-14 | 00:00:00 | 16,53 | 16,92 | 16,18 | 16,71 | 6.795.600 | | 2011-09-15 | 00:00:00 | 16,89 | 17,23 | 16,80 | 17,18 | 5.426.700 | | 2011-09-16 | 00:00:00 | 17,28 | 17,50 | 17,04 | 17,04 | 14.895.800 | | 2011-09-19 | 00:00:00 | 16,76 | 17,12 | 16,58 | 17,03 | 4.951.400 | | 2011-09-20 | 00:00:00 | 17,08 | 17,14 | 16,71 | 16,72 | 5.806.800 | | 2011-09-21 | 00:00:00 | 16,68 | 16,80 | 16,18 | 16,19 | 6.195.000 | | 2011-09-22 | 00:00:00 | 15,73 | 16,20 | 15,64 | 16,00 | 9.774.500 | | 2011-09-23 | 00:00:00 | 15,93 | 16,47 | 15,87 | 16,31 | 6.704.600 | | 2011-09-26 | 00:00:00 | 16,47 | 17,26 | 16,47 | 17,21 | 8.421.000 | | 2011-09-27 | 00:00:00 | 17,46 | 17,62 | 17,13 | 17,23 | 8.292.300 | | 2011-09-28 | 00:00:00 | 17,34 | 17,43 | 16,77 | 16,81 | 7.385.700 | | 2011-09-29 | 00:00:00 | 17,26 | 17,26 | 16,31 | 16,77 | 6.650.400 | | 2011-09-30 | 00:00:00 | 16,59 | 16,83 | 16,19 | 16,24 | 9.356.800 | | 2011-10-03 | 00:00:00 | 16,00 | 16,39 | 15,91 | 15,93 | 8.979.200 | | 2011-10-04 | 00:00:00 | 15,76 | 16,75 | 15,71 | 16,73 | 9.034.700 | | 2011-10-05 | 00:00:00 | 16,92 | 17,00 | 16,53 | 16,92 | 6.643.900 | | 2011-10-06 | 00:00:00 | 16,87 | 17,36 | 16,51 | 17,26 | 7.042.000 | | 2011-10-07 | 00:00:00 | 17,26 | 17,75 | 17,17 | 17,30 | 7.111.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
